Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Group Worldwide (OP: ARCW )

0.9600 UNCHANGED
Last Price Updated: 10:40 AM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.2349 0.2349 0.1800 0.1800 10,700 -0.05(-23.37%)
Feb 26, 2020 0.2349 0.2349 0.2349 0 +0.00(+2.13%)
Feb 25, 2020 0.2300 0.2300 0.2300 0.2300 4,900 +0.02(+9.52%)
Feb 24, 2020 0.2100 0.2100 0.2100 0.2100 208 +0.02(+10.53%)
Feb 21, 2020 0.2300 0.2300 0.1900 0.1900 6,000 -0.04(-17.39%)
Feb 20, 2020 0.2200 0.2300 0.2200 0.2300 701 +0.01(+4.55%)
Feb 19, 2020 0.2200 0.2200 0.2200 3 +0.00(+0.00%)
Feb 18, 2020 0.2200 0.2200 0.2200 0.2200 7,689 +0.00(+0.00%)
Feb 14, 2020 0.2200 0.2200 0.2200 0.2200 4,300 +0.05(+29.41%)
Feb 13, 2020 0.1700 0.1700 0.1700 0.1700 250 +0.01(+3.03%)
Feb 12, 2020 0.1700 0.2200 0.1650 0.1650 8,044 +0.00(+0.00%)
Feb 11, 2020 0.2200 0.2200 0.1650 0.1650 9,518 -0.03(-14.51%)
Feb 06, 2020 0.1930 0.1930 0.1930 0 -0.03(-12.27%)
Feb 05, 2020 0.2300 0.2300 0.2200 0.2200 9,850 -0.01(-4.35%)
Feb 04, 2020 0.2300 0.2300 0.2300 0.2300 5,002 +0.00(+0.00%)
Feb 03, 2020 0.1705 0.2300 0.1705 0.2300 7,000 +0.01(+4.55%)
Jan 31, 2020 0.2200 0.2200 0.2200 8 +0.00(+0.00%)
Jan 30, 2020 0.2100 0.2200 0.2000 0.2200 7,045 +0.00(+0.00%)
Jan 29, 2020 0.2100 0.2300 0.2100 0.2200 16,281 -0.02(-8.33%)
Jan 28, 2020 0.2100 0.2400 0.2100 0.2400 2,800 +0.03(+14.29%)
Jan 27, 2020 0.2100 0.2100 0.2100 0.2100 5,004 -0.01(-4.55%)
Jan 24, 2020 0.2200 0.2200 0.2200 0.2200 2,500 +0.02(+10.00%)
Jan 23, 2020 0.2000 0.2000 0.2000 15 +0.00(+0.00%)
Jan 21, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 17, 2020 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jan 16, 2020 0.2000 0.2005 0.2000 0.2000 1,750 -0.01(-4.76%)
Jan 15, 2020 0.2100 0.2100 0.2100 0.2100 5,038 +0.03(+16.34%)
Jan 14, 2020 0.1800 0.1805 0.1800 0.1805 3,717 -0.05(-21.52%)
Jan 13, 2020 0.1650 0.2300 0.1650 0.2300 5,208 +0.02(+9.52%)
Jan 10, 2020 0.2140 0.2300 0.2100 0.2100 16,300 +0.01(+5.00%)
Jan 09, 2020 0.2075 0.2075 0.2000 0.2000 1,380 +0.00(+0.00%)
Jan 08, 2020 0.2000 0.2000 0.2000 0.2000 3,105 +0.00(+0.00%)
Jan 07, 2020 0.2005 0.2005 0.2000 0.2000 5,175 +0.05(+29.03%)
Jan 06, 2020 0.1550 0.1550 0.1550 0.1550 700 -0.05(-26.19%)
Jan 03, 2020 0.2000 0.2100 0.1700 0.2100 8,000 +0.00(+0.00%)
Jan 02, 2020 0.1605 0.2100 0.1605 0.2100 2,022 +0.05(+35.48%)
Dec 31, 2019 0.1600 0.2015 0.1550 0.1550 67,300 -0.01(-5.37%)
Dec 30, 2019 0.1650 0.1670 0.1600 0.1638 146,302 -0.01(-3.65%)
Dec 27, 2019 0.1678 0.1730 0.1625 0.1700 110,000 -0.02(-8.60%)
Dec 26, 2019 0.2100 0.2150 0.1860 0.1860 85,949 -0.04(-16.63%)
Dec 24, 2019 0.1575 0.2231 0.1550 0.2231 20,300 -0.01(-3.00%)
Dec 23, 2019 0.1500 0.2300 0.1500 0.2300 8,103 +0.01(+2.22%)
Dec 20, 2019 0.2250 0.2250 0.2250 0.2250 42,000 -0.05(-16.67%)
Dec 19, 2019 0.2200 0.2700 0.2200 0.2700 6,525 +0.08(+38.46%)
Dec 18, 2019 0.1950 0.1950 0.1950 0.1950 2,502 -0.01(-7.14%)
Dec 17, 2019 0.2100 0.2200 0.2100 0.2100 1,284 -0.02(-8.70%)
Dec 16, 2019 0.2300 0.2300 0.2300 25 +0.00(+0.00%)
Dec 13, 2019 0.1300 0.2500 0.1300 0.2300 18,600 -0.01(-4.17%)
Dec 12, 2019 0.2400 0.2400 0.2400 0.2400 353 +0.04(+23.08%)
Dec 11, 2019 0.1750 0.2000 0.1750 0.1950 1,825 -0.04(-15.22%)
Dec 10, 2019 0.2500 0.2500 0.2300 0.2300 15,121 -0.02(-8.00%)
Dec 09, 2019 0.2500 0.2500 0.2500 32 +0.00(+0.00%)
Dec 06, 2019 0.2200 0.2500 0.1980 0.2500 7,400 +0.05(+26.26%)
Dec 05, 2019 0.1980 0.1980 0.1980 0.1980 1,461 -0.02(-7.99%)
Dec 04, 2019 0.2152 0.2152 0.2152 50 +0.00(+0.00%)
Dec 03, 2019 0.1950 0.2152 0.1950 0.2152 335,583 +0.02(+10.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.